Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.47 48.66 47.96 48.46 5,643,574 +0.32(+0.67%)
Aug 29, 2013 48.22 48.80 47.78 48.14 4,920,390 -0.19(-0.39%)
Aug 28, 2013 48.80 49.28 48.23 48.33 2,921,217 -0.85(-1.73%)
Aug 27, 2013 49.04 49.36 48.63 49.18 6,685,428 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.07 3,862,727 -1.22(-2.38%)
Aug 23, 2013 51.35 51.75 50.84 51.29 2,605,425 +0.25(+0.49%)
Aug 22, 2013 51.23 51.79 50.55 51.04 2,537,721 +0.08(+0.15%)
Aug 21, 2013 51.62 51.99 50.93 50.96 4,382,525 -1.44(-2.75%)
Aug 20, 2013 51.59 52.59 51.56 52.40 3,223,826 +0.69(+1.34%)
Aug 19, 2013 52.61 52.84 51.56 51.71 3,444,845 -1.23(-2.32%)
Aug 16, 2013 53.43 53.68 52.82 52.94 3,196,424 -0.58(-1.09%)
Aug 15, 2013 53.70 53.81 53.10 53.52 3,564,463 -0.94(-1.73%)
Aug 14, 2013 54.14 54.94 54.10 54.47 5,061,329 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.79 54.26 3,637,903 -0.07(-0.13%)
Aug 12, 2013 55.06 55.59 54.06 54.33 5,452,203 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.71 55.11 2,632,757 -0.20(-0.37%)
Aug 08, 2013 54.63 55.48 54.43 55.32 3,603,868 +1.15(+2.12%)
Aug 07, 2013 53.94 54.37 53.76 54.17 5,213,027 +0.01(+0.01%)
Aug 06, 2013 54.03 54.28 53.45 54.16 3,897,927 +0.07(+0.13%)
Aug 05, 2013 54.32 54.38 53.87 54.09 3,560,463 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,045,447 +1.15(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.